
SNS Beleggingsfondsen NV (AVMD)
EU
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.07 | -0.239726027397 | 29.2 | 29.2 | 29.13 | 2865 | 29.13820873 | DE |
4 | 0.07 | 0.240880935994 | 29.06 | 29.3 | 29.06 | 1269 | 29.16538171 | DE |
12 | 1.15 | 4.11007862759 | 27.98 | 29.3 | 27.72 | 1373 | 28.58194593 | DE |
26 | -0.09 | -0.308008213552 | 29.22 | 29.62 | 27.72 | 1764 | 28.99327002 | DE |
52 | 1.43 | 5.16245487365 | 27.7 | 29.62 | 27.43 | 1951 | 28.73093263 | DE |
156 | 4.42 | 17.8874949413 | 24.71 | 29.62 | 23.86 | 1925 | 26.54264108 | DE |
260 | 3.25 | 12.5579598145 | 25.88 | 29.62 | 23.86 | 2311 | 26.90137577 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1750696200 | 29.13 | -0.02 | -0.07 | 29.13 | 29.13 | 29.13 | 8720 |
1750437000 | 29.15 | -0.03 | -0.10 | 29.15 | 29.15 | 29.15 | 2862 |
1750350600 | 29.18 | 0.05 | 0.17 | 29.18 | 29.18 | 29.18 | 1025 |
1750264200 | 29.13 | -0.07 | -0.24 | 29.13 | 29.13 | 29.13 | 1588 |
1750177800 | 29.2 | 0.05 | 0.17 | 29.2 | 29.2 | 29.2 | 130 |
1750091400 | 29.15 | -0.15 | -0.51 | 29.15 | 29.15 | 29.15 | 445 |
1749832200 | 29.3 | 0 | 0.00 | 29.3 | 29.3 | 29.3 | 0 |
1749745800 | 29.3 | 0 | 0.00 | 29.3 | 29.3 | 29.3 | 0 |
1749659400 | 29.3 | 0 | 0.00 | 29.3 | 29.3 | 29.3 | 120 |
1749573000 | 29.3 | 0 | 0.00 | 29.3 | 29.3 | 29.3 | 0 |
1749486600 | 29.3 | 0.11 | 0.38 | 29.3 | 29.3 | 29.3 | 1542 |
1749227400 | 29.19 | 0 | 0.00 | 29.19 | 29.19 | 29.19 | 0 |
1749141000 | 29.19 | 0.02 | 0.07 | 29.19 | 29.19 | 29.19 | 8051 |
1749054600 | 29.17 | 0.03 | 0.10 | 29.17 | 29.17 | 29.17 | 343 |
1748968200 | 29.14 | -0.04 | -0.14 | 29.14 | 29.14 | 29.14 | 3 |
1748881800 | 29.18 | 0.07 | 0.24 | 29.18 | 29.18 | 29.18 | 50 |
1748622600 | 29.11 | 0 | 0.00 | 29.11 | 29.11 | 29.11 | 0 |
1748536200 | 29.11 | 0.05 | 0.17 | 29.11 | 29.11 | 29.11 | 507 |
1748449800 | 29.06 | 0 | 0.00 | 29.06 | 29.06 | 29.06 | 0 |
1748363400 | 29.06 | 0 | 0.00 | 29.06 | 29.06 | 29.06 | 0 |
1748277000 | 29.06 | 0 | 0.00 | 29.06 | 29.06 | 29.06 | 0 |
1748017800 | 29.06 | -0.17 | -0.58 | 29.06 | 29.06 | 29.06 | 209 |
1747931400 | 29.23 | 0 | 0.00 | 29.23 | 29.23 | 29.23 | 0 |
1747845000 | 29.23 | 0.03 | 0.10 | 29.23 | 29.23 | 29.23 | 103 |
1747758600 | 29.2 | 0 | 0.00 | 29.2 | 29.2 | 29.2 | 0 |
1747672200 | 29.2 | 0.09 | 0.31 | 29.2 | 29.2 | 29.2 | 792 |
1747413000 | 29.11 | 0.08 | 0.28 | 29.11 | 29.11 | 29.11 | 1582 |
1747326600 | 29.03 | 0.32 | 1.11 | 29.03 | 29.03 | 29.03 | 1307 |
1747240200 | 28.71 | 0 | 0.00 | 28.71 | 28.71 | 28.71 | 0 |
1747153800 | 28.71 | 0 | 0.00 | 28.71 | 28.71 | 28.71 | 0 |
1747067400 | 28.71 | 0 | 0.00 | 28.71 | 28.71 | 28.71 | 0 |
1746808200 | 28.71 | 0 | 0.00 | 28.71 | 28.71 | 28.71 | 0 |
1746721800 | 28.71 | -0.04 | -0.14 | 28.71 | 28.71 | 28.71 | 2135 |
1746635400 | 28.75 | 0 | 0.00 | 28.75 | 28.75 | 28.75 | 0 |
1746549000 | 28.75 | 0 | 0.00 | 28.75 | 28.75 | 28.75 | 21 |
1746462600 | 28.75 | 0.13 | 0.45 | 28.75 | 28.75 | 28.75 | 1126 |
1746203400 | 28.62 | 0.11 | 0.39 | 28.62 | 28.62 | 28.62 | 110 |
1746030600 | 28.51 | 0.05 | 0.18 | 28.51 | 28.51 | 28.51 | 3339 |
1745944200 | 28.46 | 0.01 | 0.04 | 28.46 | 28.46 | 28.46 | 430 |
1745857800 | 28.45 | 0.02 | 0.07 | 28.45 | 28.45 | 28.45 | 1181 |
1745598600 | 28.43 | 0.13 | 0.46 | 28.43 | 28.43 | 28.43 | 149 |
1745512200 | 28.3 | 0.25 | 0.89 | 28.3 | 28.3 | 28.3 | 1102 |
1745425800 | 28.05 | 0.02 | 0.07 | 28.05 | 28.05 | 28.05 | 1195 |
1745339400 | 28.03 | 0 | 0.00 | 28.03 | 28.03 | 28.03 | 0 |
1744907400 | 28.03 | -0.16 | -0.57 | 28.03 | 28.03 | 28.03 | 10 |
1744821000 | 28.19 | 0.13 | 0.46 | 28.19 | 28.19 | 28.19 | 104 |
1744734600 | 28.06 | 0.1 | 0.36 | 28.06 | 28.06 | 28.06 | 6581 |
1744648200 | 27.96 | -0.12 | -0.43 | 27.96 | 27.96 | 27.96 | 40 |
1744389000 | 28.08 | 0 | 0.00 | 28.08 | 28.08 | 28.08 | 0 |
1744302600 | 28.08 | 0.36 | 1.30 | 28.08 | 28.08 | 28.08 | 4 |
1744216200 | 27.72 | -0.02 | -0.07 | 27.72 | 27.72 | 27.72 | 785 |
1744129800 | 27.74 | -0.24 | -0.86 | 27.74 | 27.74 | 27.74 | 40 |
1744043400 | 27.98 | -0.94 | -3.25 | 27.98 | 27.98 | 27.98 | 19789 |
1743787800 | 28.92 | 0 | 0.00 | 28.92 | 28.92 | 28.92 | 0 |
1743701400 | 28.92 | 0 | 0.00 | 28.92 | 28.92 | 28.92 | 0 |
1743615000 | 28.92 | 0 | 0.00 | 28.92 | 28.92 | 28.92 | 0 |
1743528600 | 28.92 | 0 | 0.00 | 28.92 | 28.92 | 28.92 | 0 |
1743442200 | 28.92 | 0 | 0.00 | 28.92 | 28.92 | 28.92 | 0 |
1743183000 | 28.92 | 0 | 0.00 | 28.92 | 28.92 | 28.92 | 0 |
1743096600 | 28.92 | 0 | 0.00 | 28.92 | 28.92 | 28.92 | 0 |
1743010200 | 28.92 | 0 | 0.00 | 28.92 | 28.92 | 28.92 | 0 |
1742923800 | 28.92 | 0.06 | 0.21 | 28.92 | 28.92 | 28.92 | 831 |
1742837400 | 28.86 | 0 | 0.00 | 28.86 | 28.86 | 28.86 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales